262,200€
1,71%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 258,70 | 262,90 | 258,20 | 262,40 | 1,67% | 2.600,00 |
| 15.04.2026 | 255,00 | 259,10 | 254,00 | 258,10 | 1,10% | - |
| 14.04.2026 | 255,20 | 256,50 | 250,20 | 255,30 | -0,04% | 1.080,00 |
| 13.04.2026 | 251,40 | 255,90 | 251,40 | 255,40 | 1,51% | 2.550,00 |
| 10.04.2026 | 252,20 | 253,70 | 250,40 | 251,60 | -0,20% | - |
| 09.04.2026 | 254,30 | 255,90 | 251,40 | 252,10 | -0,83% | - |
| 08.04.2026 | 255,50 | 259,70 | 243,00 | 254,20 | -0,78% | 6.320,00 |
| 07.04.2026 | 256,50 | 260,90 | 254,00 | 256,20 | 1,97% | 1.767,00 |
| 02.04.2026 | 239,55 | 251,55 | 239,55 | 251,25 | 3,99% | - |
| 01.04.2026 | 243,55 | 244,85 | 240,50 | 241,60 | -0,56% | - |
| 31.03.2026 | 248,10 | 249,05 | 241,05 | 242,95 | -1,08% | - |
| 30.03.2026 | 238,60 | 246,70 | 237,00 | 245,60 | 3,45% | - |
| 27.03.2026 | 244,90 | 246,10 | 236,70 | 237,40 | -2,53% | 270,00 |
| 26.03.2026 | 240,15 | 244,60 | 239,85 | 243,55 | 1,14% | - |
| 25.03.2026 | 244,35 | 246,15 | 239,65 | 240,80 | -1,43% | - |
| 24.03.2026 | 241,90 | 245,35 | 241,25 | 244,30 | 1,14% | - |
| 23.03.2026 | 243,75 | 251,00 | 241,05 | 241,55 | -1,89% | - |
| 20.03.2026 | 245,55 | 248,15 | 243,70 | 246,20 | 0,10% | - |
| 19.03.2026 | 251,25 | 251,25 | 244,35 | 245,95 | -1,97% | - |
| 18.03.2026 | 255,50 | 256,20 | 249,10 | 250,90 | -1,30% | - |
| 17.03.2026 | 252,85 | 257,60 | 252,30 | 254,20 | 0,28% | 152,00 |
| 16.03.2026 | 256,15 | 256,35 | 250,05 | 253,50 | -0,20% | 820,00 |
| 13.03.2026 | 251,65 | 256,95 | 251,25 | 254,00 | 0,67% | 310,00 |
| 12.03.2026 | 244,25 | 252,35 | 244,25 | 252,30 | 2,81% | - |
| 11.03.2026 | 245,80 | 249,90 | 244,15 | 245,40 | -0,43% | 490,00 |
| 10.03.2026 | 256,95 | 259,95 | 240,40 | 246,45 | -3,84% | 200,00 |
| 09.03.2026 | 256,70 | 261,75 | 256,30 | 256,30 | -1,04% | 1.600,00 |
| 06.03.2026 | 256,65 | 260,30 | 254,40 | 259,00 | 1,11% | - |
| 05.03.2026 | 258,75 | 259,45 | 253,10 | 256,15 | -0,70% | 410,00 |
| 04.03.2026 | 260,70 | 264,20 | 256,65 | 257,95 | -1,36% | - |
| 03.03.2026 | 255,15 | 262,45 | 249,65 | 261,50 | 2,59% | 2.069,00 |
| 02.03.2026 | 256,15 | 261,00 | 253,90 | 254,90 | 0,45% | - |
| 27.02.2026 | 246,30 | 256,45 | 245,00 | 253,75 | 2,28% | - |
| 26.02.2026 | 246,15 | 249,45 | 245,10 | 248,10 | 0,63% | - |
| 25.02.2026 | 248,25 | 250,25 | 244,55 | 246,55 | -1,02% | 1.588,00 |
| 24.02.2026 | 246,85 | 249,60 | 245,45 | 249,10 | 1,16% | 2.700,00 |
| 23.02.2026 | 242,40 | 248,75 | 242,40 | 246,25 | 0,72% | - |
| 20.02.2026 | 244,10 | 245,20 | 241,05 | 244,50 | 0,66% | - |
| 19.02.2026 | 241,45 | 246,05 | 239,95 | 242,90 | 0,21% | - |
| 18.02.2026 | 240,35 | 243,15 | 239,15 | 242,40 | 1,15% | - |
| 17.02.2026 | 231,55 | 241,40 | 230,60 | 239,65 | 3,28% | 1.000,00 |
| 16.02.2026 | 232,25 | 232,60 | 231,60 | 232,05 | 0,32% | - |
| 13.02.2026 | 227,80 | 231,40 | 225,25 | 231,30 | 1,31% | 2.047,00 |
| 12.02.2026 | 227,10 | 231,30 | 224,95 | 228,30 | 0,44% | - |
| 11.02.2026 | 230,45 | 232,35 | 226,60 | 227,30 | -1,20% | - |
| 10.02.2026 | 235,80 | 236,85 | 228,85 | 230,05 | -2,27% | - |
| 09.02.2026 | 230,75 | 235,65 | 228,55 | 235,40 | 1,93% | - |
| 06.02.2026 | 232,85 | 236,90 | 218,75 | 230,95 | -1,13% | - |
| 05.02.2026 | 230,55 | 235,05 | 228,15 | 233,60 | 1,79% | - |
| 04.02.2026 | 227,55 | 231,90 | 226,40 | 229,50 | 1,68% | - |
| 03.02.2026 | 226,05 | 228,65 | 221,95 | 225,70 | 0,62% | - |
| 02.02.2026 | 220,65 | 227,05 | 220,55 | 224,30 | 0,29% | - |
| 30.01.2026 | 222,20 | 224,50 | 218,25 | 223,65 | 0,88% | - |
| 29.01.2026 | 222,20 | 226,35 | 220,95 | 221,70 | -0,05% | 217,00 |
| 28.01.2026 | 224,30 | 224,85 | 221,50 | 221,80 | -0,38% | - |
| 27.01.2026 | 228,10 | 228,45 | 221,30 | 222,65 | -1,96% | 850,00 |
| 26.01.2026 | 233,60 | 235,20 | 224,00 | 227,10 | -2,62% | 6.520,00 |
| 23.01.2026 | 236,30 | 237,05 | 232,45 | 233,20 | -1,23% | 2.000,00 |
| 22.01.2026 | 234,25 | 239,10 | 233,95 | 236,10 | 0,96% | 504,00 |
| 21.01.2026 | 232,40 | 234,85 | 230,65 | 233,85 | 0,93% | 944,00 |
| 20.01.2026 | 235,05 | 235,10 | 229,95 | 231,70 | -1,57% | - |
| 19.01.2026 | 233,10 | 235,75 | 232,90 | 235,40 | -0,32% | - |
| 16.01.2026 | 233,90 | 238,30 | 230,90 | 236,15 | 1,29% | 1.033,00 |
| 15.01.2026 | 231,05 | 233,65 | 230,85 | 233,15 | 1,37% | 63,00 |
| 14.01.2026 | 228,65 | 231,10 | 224,60 | 230,00 | 0,52% | - |
| 13.01.2026 | 226,20 | 228,80 | 223,80 | 228,80 | 1,24% | - |
| 12.01.2026 | 222,40 | 226,65 | 221,95 | 226,00 | 0,62% | - |
| 09.01.2026 | 223,70 | 225,65 | 222,95 | 224,60 | 0,40% | 120,00 |
| 08.01.2026 | 217,75 | 225,25 | 217,60 | 223,70 | 2,52% | - |
| 07.01.2026 | 213,60 | 221,85 | 213,40 | 218,20 | 2,25% | - |
| 06.01.2026 | 215,40 | 216,30 | 212,60 | 213,40 | -0,51% | 483,00 |
| 05.01.2026 | 211,30 | 217,40 | 211,20 | 214,50 | 1,56% | 2.100,00 |
| 02.01.2026 | 214,85 | 216,85 | 211,05 | 211,20 | -2,49% | - |
| 30.12.2025 | 217,85 | 217,95 | 216,60 | 216,60 | -0,64% | 2,00 |
| 29.12.2025 | 218,00 | 220,50 | 216,85 | 218,00 | 0,65% | 5,00 |
| 23.12.2025 | 213,90 | 216,80 | 211,70 | 216,60 | 1,88% | - |
| 22.12.2025 | 211,70 | 214,90 | 209,05 | 212,60 | 0,05% | - |
| 19.12.2025 | 212,40 | 212,60 | 212,40 | 212,50 | 0,19% | - |
| 18.12.2025 | 215,10 | 215,65 | 211,90 | 212,10 | -1,10% | - |
| 17.12.2025 | 212,40 | 216,10 | 210,85 | 214,45 | 1,51% | - |
| 16.12.2025 | 209,65 | 213,75 | 207,95 | 211,25 | 0,98% | - |
| 15.12.2025 | 215,70 | 216,05 | 208,60 | 209,20 | -2,95% | 25,00 |
| 12.12.2025 | 214,10 | 217,50 | 214,05 | 215,55 | 0,49% | - |
| 11.12.2025 | 212,25 | 215,05 | 211,45 | 214,50 | 0,99% | - |
| 10.12.2025 | 217,55 | 218,15 | 211,95 | 212,40 | -2,39% | - |
| 09.12.2025 | 217,80 | 221,05 | 217,40 | 217,60 | -0,43% | - |
| 08.12.2025 | 216,65 | 219,50 | 216,40 | 218,55 | 0,25% | - |
| 05.12.2025 | 218,65 | 218,75 | 215,55 | 218,00 | 0,11% | 10,00 |
| 04.12.2025 | 217,90 | 219,90 | 214,75 | 217,75 | -0,02% | - |
| 03.12.2025 | 219,20 | 219,45 | 216,40 | 217,80 | -0,41% | 400,00 |
| 02.12.2025 | 220,45 | 220,60 | 217,85 | 218,70 | -1,13% | - |
| 01.12.2025 | 224,10 | 226,85 | 219,55 | 221,20 | -1,29% | 140,00 |
| 28.11.2025 | 222,70 | 224,20 | 221,00 | 224,10 | 1,17% | 21,00 |
| 27.11.2025 | 222,60 | 223,25 | 221,50 | 221,50 | -0,40% | 100,00 |
| 26.11.2025 | 222,25 | 223,65 | 220,80 | 222,40 | 0,14% | 60,00 |
| 25.11.2025 | 220,40 | 222,80 | 218,55 | 222,10 | 0,32% | 100,00 |
| 24.11.2025 | 219,40 | 222,80 | 218,25 | 221,40 | 0,64% | 46,00 |
| 21.11.2025 | 221,25 | 222,65 | 218,60 | 220,00 | -0,27% | - |
| 20.11.2025 | 222,25 | 222,45 | 219,00 | 220,60 | 0,16% | - |
| 19.11.2025 | 223,50 | 224,25 | 219,80 | 220,25 | -1,91% | - |